LH Hotel Leasehold Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	12.000	12.100	12.000	12.000	9.195	252,501
2024-01-25	12.100	12.100	11.900	12.000	9.195	789,623
2024-01-24	11.900	12.100	11.900	12.100	9.272	274,752
2024-01-23	11.900	12.000	11.800	12.000	9.195	920,144
2024-01-22	12.100	12.100	11.900	12.000	9.195	262,674
2024-01-19	11.900	12.100	11.900	12.100	9.272	235,901
2024-01-18	12.100	12.100	12.000	12.000	9.195	247,979
2024-01-17	12.300	12.300	12.000	12.200	9.348	1,269,602
2024-01-16	12.000	12.200	12.000	12.200	9.348	1,281,615
2024-01-15	12.000	12.100	11.900	12.000	9.195	888,411
2024-01-12	12.000	12.100	11.900	11.900	9.118	587,400
2024-01-11	11.900	12.000	11.800	12.000	9.195	1,341,500
2024-01-10	12.000	12.100	11.800	11.900	9.118	1,461,302
2024-01-09	12.400	12.400	12.100	12.100	9.272	1,438,900
2024-01-08	12.400	12.500	12.200	12.400	9.502	971,188
2024-01-05	12.300	12.500	12.100	12.500	9.578	2,542,653
2024-01-04	12.100	12.300	12.000	12.300	9.425	1,021,711
2024-01-03	12.000	12.200	12.000	12.100	9.272	984,032
2024-01-02	11.900	12.000	11.800	12.000	9.195	553,628
2023-12-28	11.800	11.900	11.800	11.900	9.118	513,275
2023-12-27	12.000	12.000	11.800	11.900	9.118	676,310
2023-12-26	11.700	12.100	11.700	11.900	9.118	1,073,961
2023-12-25	11.500	11.700	11.500	11.700	8.965	616,447
2023-12-22	11.300	11.500	11.300	11.400	8.735	502,202
2023-12-21	11.100	11.300	11.100	11.300	8.659	492,300
2023-12-20	11.200	11.200	11.100	11.100	8.505	341,433
2023-12-19	11.200	11.200	11.100	11.200	8.582	868,012
2023-12-18	11.000	11.300	11.000	11.200	8.582	1,250,564
2023-12-15	10.900	11.200	10.800	11.000	8.429	3,484,410
2023-12-14	10.800	11.000	10.800	10.800	8.276	1,358,495
2023-12-13	10.800	10.800	10.700	10.700	8.199	1,262,708
2023-12-12	10.800	10.800	10.700	10.800	8.276	844,700
2023-12-08	10.700	10.900	10.700	10.700	8.199	1,140,400
2023-12-07	10.700	10.800	10.700	10.700	8.199	410,800
2023-12-06	10.700	10.800	10.700	10.700	8.199	421,602
2023-12-04	10.700	10.900	10.700	10.700	8.199	1,196,620
2023-12-01	10.800	10.800	10.700	10.700	8.199	429,001
2023-11-30	11.000	11.000	10.700	10.900	8.352	984,798
2023-11-29	10.800	11.000	10.700	10.900	8.352	2,441,028
2023-11-28	10.500	10.800	10.500	10.800	8.276	952,200
2023-11-27	10.600	10.600	10.500	10.600	8.122	1,163,600
2023-11-24	10.500	10.600	10.500	10.500	8.046	993,639
2023-11-23	10.700	10.700	10.500	10.500	8.046	2,493,970
2023-11-22	10.600	10.800	10.600	10.600	8.122	1,252,110
2023-11-21	10.800	10.800	10.600	10.600	8.122	822,487
2023-11-20	10.600	11.100	10.600	10.800	8.276	3,355,624
2023-11-17	10.100	10.700	10.100	10.600	8.122	16,048,440
2023-11-16	10.100	10.200	10.100	10.200	7.816	496,700
2023-11-15	10.200	10.200	10.100	10.100	7.739	1,834,015
2023-11-14	10.200	10.200	10.100	10.100	7.739	2,284,805
2023-11-13	10.200	10.200	10.100	10.200	7.816	964,800
2023-11-10	10.200	10.300	10.100	10.200	7.816	2,112,500
2023-11-09	10.200	10.200	10.100	10.200	7.816	545,335
2023-11-08	10.200	10.200	10.100	10.100	7.739	693,205
2023-11-07	10.100	10.200	10.100	10.200	7.816	251,171
2023-11-06	10.100	10.400	10.100	10.100	7.739	1,947,340
2023-11-03	10.000	10.100	10.000	10.000	7.663	183,363
2023-11-02	10.100	10.100	10.000	10.000	7.663	1,209,010
2023-11-01	10.000	10.100	10.000	10.100	7.739	505,040
2023-10-31	10.000	10.100	10.000	10.100	7.739	537,102

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.2500 THB
2026-05-25	0.2950 THB
2026-03-11	0.3100 THB
2025-12-02	0.3100 THB
2025-08-27	0.2700 THB
2025-05-28	0.3000 THB
2025-03-12	0.3875 THB
2024-11-27	0.3350 THB
2024-08-27	0.3100 THB
2024-05-27	0.3000 THB
2024-03-11	0.2700 THB
2023-10-02	0.3000 THB
2023-08-22	0.3300 THB
2023-05-31	0.2500 THB
2023-03-08	0.4500 THB
2022-12-13	0.2500 THB
2020-05-29	0.1000 THB
2020-02-25	0.2900 THB
2019-11-11	0.3000 THB
2019-08-01	0.2800 THB
2019-05-31	0.2400 THB
2019-02-25	0.2800 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.